Cactus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.77	53.28	50.94	52.01	52.01	-2.82%	2,448,066
Jun 25, 2026	50.88	53.67	50.50	53.52	53.52	4.98%	1,072,887
Jun 24, 2026	51.78	52.37	50.07	50.98	50.98	-3.52%	974,861
Jun 23, 2026	53.72	54.42	52.61	52.84	52.84	-2.55%	885,346
Jun 22, 2026	54.80	55.58	53.81	54.22	54.22	-0.86%	583,006
Jun 18, 2026	56.92	57.14	53.93	54.69	54.69	-3.61%	1,978,785
Jun 17, 2026	57.74	57.99	56.22	56.74	56.74	-1.39%	585,541
Jun 16, 2026	58.33	58.71	57.24	57.54	57.54	-0.91%	466,419
Jun 15, 2026	58.39	58.93	57.54	58.07	58.07	-1.74%	396,339
Jun 12, 2026	58.22	59.40	58.11	59.10	59.10	0.90%	498,690
Jun 11, 2026	59.12	59.22	58.00	58.57	58.57	0.84%	365,222
Jun 10, 2026	57.83	59.21	57.75	58.08	58.08	0.14%	534,274
Jun 9, 2026	59.87	59.87	57.00	58.00	58.00	-2.32%	513,957
Jun 8, 2026	57.51	59.39	57.51	59.38	59.38	4.87%	695,914
Jun 5, 2026	58.51	58.51	56.50	56.62	56.62	-3.84%	639,085
Jun 4, 2026	58.79	59.93	57.93	58.88	58.88	0.14%	752,816
Jun 3, 2026	59.53	60.49	58.75	58.80	58.80	-2.15%	972,654
Jun 2, 2026	58.18	60.63	58.18	60.09	60.09	3.59%	695,913
Jun 1, 2026	58.28	59.04	57.06	58.01	58.01	0.19%	557,783
May 29, 2026	58.38	58.79	57.79	58.04	57.90	-0.41%	628,217
May 28, 2026	60.51	60.51	57.83	58.28	58.14	-3.89%	744,792
May 27, 2026	62.02	62.39	60.03	60.64	60.49	-3.35%	758,333
May 26, 2026	62.88	64.30	62.19	62.74	62.59	0.77%	604,321
May 22, 2026	62.08	62.61	61.18	62.26	62.11	0.26%	807,813
May 21, 2026	62.66	62.66	61.44	62.10	61.95	-0.10%	663,348
May 20, 2026	61.14	62.75	61.14	62.16	62.01	2.24%	987,960
May 19, 2026	61.09	61.51	59.81	60.80	60.65	0.76%	1,266,591
May 18, 2026	56.96	60.49	56.48	60.34	60.19	5.93%	701,697
May 15, 2026	57.06	57.68	56.52	56.96	56.82	-1.50%	929,255
May 14, 2026	56.82	57.84	56.75	57.83	57.69	3.14%	722,601
May 13, 2026	56.75	56.75	54.58	56.07	55.93	-2.03%	910,214
May 12, 2026	56.58	57.38	55.49	57.23	57.09	1.24%	590,289
May 11, 2026	54.86	57.06	54.86	56.53	56.39	4.41%	714,744
May 8, 2026	55.70	56.60	53.78	54.14	54.01	-3.55%	1,053,887
May 7, 2026	54.77	56.20	53.30	56.13	55.99	2.97%	935,741
May 6, 2026	54.03	55.03	53.80	54.51	54.38	-0.29%	485,540
May 5, 2026	54.64	55.19	54.56	54.67	54.54	0.33%	521,980
May 4, 2026	54.72	55.02	54.21	54.49	54.36	-0.55%	472,153
May 1, 2026	55.36	55.40	54.49	54.79	54.66	-1.67%	495,804
Apr 30, 2026	55.83	56.33	54.86	55.72	55.59	-0.09%	764,442
Apr 29, 2026	56.27	56.70	55.53	55.77	55.64	-0.25%	586,388
Apr 28, 2026	57.39	57.43	55.68	55.91	55.78	-1.81%	524,520
Apr 27, 2026	57.14	57.56	56.57	56.94	56.80	0.28%	695,609
Apr 24, 2026	55.79	56.86	55.08	56.78	56.64	2.55%	776,933
Apr 23, 2026	54.36	56.01	54.36	55.37	55.24	2.25%	561,324
Apr 22, 2026	53.97	54.98	53.78	54.15	54.02	1.54%	606,940
Apr 21, 2026	52.99	53.98	52.78	53.33	53.20	1.54%	821,769
Apr 20, 2026	52.66	52.66	51.72	52.52	52.39	-0.30%	703,417
Apr 17, 2026	53.15	54.00	52.00	52.68	52.55	-1.90%	1,086,840
Apr 16, 2026	53.14	54.68	53.05	53.70	53.57	0.81%	931,075
Apr 15, 2026	52.52	53.36	52.52	53.27	53.14	1.00%	956,867
Apr 14, 2026	52.99	53.61	52.01	52.74	52.61	-0.81%	882,117
Apr 13, 2026	54.55	54.78	52.55	53.17	53.04	-2.15%	1,139,296
Apr 10, 2026	53.72	54.60	53.33	54.34	54.21	0.72%	717,188
Apr 9, 2026	52.25	54.27	52.23	53.95	53.82	2.37%	1,785,666
Apr 8, 2026	52.21	52.92	50.80	52.70	52.57	0.98%	1,278,574
Apr 7, 2026	49.76	52.23	49.36	52.19	52.06	4.90%	1,158,605
Apr 6, 2026	47.82	49.79	47.44	49.75	49.63	4.10%	720,560
Apr 2, 2026	46.99	48.10	46.47	47.79	47.67	1.75%	876,044
Apr 1, 2026	47.43	47.63	46.40	46.97	46.86	-0.84%	632,323
Mar 31, 2026	47.38	48.46	47.16	47.37	47.26	1.43%	965,274
Mar 30, 2026	48.95	49.14	46.35	46.70	46.59	-3.49%	916,315
Mar 27, 2026	48.19	48.94	48.00	48.39	48.27	-0.86%	851,223
Mar 26, 2026	48.28	49.46	48.00	48.81	48.69	0.23%	924,384
Mar 25, 2026	48.50	49.25	48.33	48.70	48.58	0.79%	574,049
Mar 24, 2026	47.34	48.62	47.34	48.32	48.20	1.24%	770,610
Mar 23, 2026	46.30	48.05	45.98	47.73	47.61	4.72%	962,833
Mar 20, 2026	45.43	45.93	44.45	45.58	45.47	1.42%	1,697,935
Mar 19, 2026	45.91	47.03	44.58	44.94	44.83	-2.85%	1,512,653
Mar 18, 2026	46.06	46.81	45.60	46.26	46.15	-0.47%	908,887
Mar 17, 2026	46.10	47.46	46.10	46.48	46.37	2.15%	724,205
Mar 16, 2026	46.70	47.01	45.19	45.50	45.39	-1.86%	875,172
Mar 13, 2026	46.05	46.66	45.12	46.36	46.25	0.78%	1,207,196
Mar 12, 2026	47.58	47.58	45.76	46.00	45.89	-5.27%	1,212,725
Mar 11, 2026	48.51	49.51	47.69	48.56	48.44	-0.08%	1,200,208
Mar 10, 2026	51.13	51.27	48.59	48.60	48.48	-6.00%	2,200,001
Mar 9, 2026	49.36	51.75	48.47	51.70	51.58	3.38%	1,619,439
Mar 6, 2026	49.73	50.31	49.02	50.01	49.89	-1.30%	1,273,468
Mar 5, 2026	50.25	51.42	49.44	50.67	50.55	1.30%	1,266,557
Mar 4, 2026	50.29	51.11	49.56	50.02	49.90	-0.38%	1,482,843
Mar 3, 2026	52.59	53.28	50.11	50.21	50.09	-5.35%	1,616,861
Mar 2, 2026	54.93	55.43	52.00	53.05	52.92	-1.50%	1,519,953
Feb 27, 2026	51.53	54.30	51.17	54.00	53.73	4.73%	1,710,141
Feb 26, 2026	58.91	59.25	51.39	51.56	51.30	-11.10%	2,160,528
Feb 25, 2026	58.73	59.06	56.87	58.00	57.71	-0.48%	1,009,934
Feb 24, 2026	57.90	59.19	57.11	58.28	57.99	2.91%	1,213,787
Feb 23, 2026	58.24	59.22	56.58	56.63	56.35	-3.10%	1,010,210
Feb 20, 2026	58.09	59.11	57.83	58.44	58.15	-0.54%	1,066,570
Feb 19, 2026	57.89	59.03	57.89	58.76	58.47	1.75%	1,671,069
Feb 18, 2026	57.80	58.64	57.19	57.75	57.46	1.33%	779,511
Feb 17, 2026	57.29	57.98	55.80	56.99	56.71	0.11%	718,982
Feb 13, 2026	57.42	58.84	56.35	56.93	56.65	-0.21%	898,792
Feb 12, 2026	57.35	58.40	56.05	57.05	56.76	-0.51%	1,086,897
Feb 11, 2026	58.00	58.39	56.11	57.34	57.05	0.81%	1,352,399
Feb 10, 2026	58.26	58.42	56.71	56.88	56.60	-1.85%	622,649
Feb 9, 2026	58.36	58.67	57.52	57.95	57.66	-0.09%	567,309
Feb 6, 2026	56.94	58.67	56.86	58.00	57.71	2.60%	1,236,724
Feb 5, 2026	57.30	58.35	56.16	56.53	56.25	-3.33%	702,987
Feb 4, 2026	58.00	58.79	56.83	58.48	58.19	2.06%	792,513
Feb 3, 2026	58.06	58.06	55.94	57.30	57.01	1.00%	1,301,270